Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 1 Ano
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
BBDC3F - BRADESCO - ON N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 24/10/2025 | 15,36 | 15,44 | +0,85% | 15,32 | 15,54 | 15,40 | 15,41 | 15,44 | 1.125 | 21.104.196 |
| 23/10/2025 | 15,16 | 15,31 | +0,07% | 15,16 | 15,37 | 15,28 | 15,24 | 15,31 | 1.120 | 20.421.681 |
| 22/10/2025 | 15,16 | 15,30 | +0,33% | 15,15 | 15,30 | 15,20 | 15,19 | 15,30 | 1.014 | 17.762.204 |
| 21/10/2025 | 15,27 | 15,25 | -0,59% | 15,14 | 15,36 | 15,24 | 15,14 | 15,25 | 1.110 | 22.322.781 |
| 20/10/2025 | 15,00 | 15,34 | +1,93% | 15,00 | 15,43 | 15,27 | 15,27 | 15,34 | 1.797 | 32.360.524 |
| 17/10/2025 | 14,83 | 15,05 | +0,74% | 14,69 | 15,10 | 14,97 | 15,05 | 15,09 | 1.150 | 22.632.026 |
| 16/10/2025 | 14,69 | 14,94 | +0,74% | 14,63 | 15,06 | 14,89 | 14,94 | 14,97 | 1.333 | 25.665.776 |
| 15/10/2025 | 14,61 | 14,83 | +1,58% | 14,43 | 14,83 | 14,72 | 14,82 | 14,83 | 1.562 | 24.722.447 |
| 14/10/2025 | 14,41 | 14,60 | +1,53% | 14,41 | 14,81 | 14,68 | 14,60 | 14,63 | 1.689 | 28.720.583 |
| 13/10/2025 | 14,38 | 14,38 | +0,35% | 14,38 | 14,57 | 14,46 | 14,38 | 14,45 | 1.669 | 27.228.999 |
| 10/10/2025 | 14,64 | 14,33 | -1,78% | 14,29 | 14,68 | 14,44 | 14,33 | 14,37 | 1.784 | 29.449.038 |
| 9/10/2025 | 14,54 | 14,59 | +0,62% | 14,49 | 14,65 | 14,56 | 14,57 | 14,60 | 1.340 | 20.192.329 |
| 8/10/2025 | 14,45 | 14,50 | +1,33% | 14,33 | 14,62 | 14,51 | 14,50 | 14,52 | 1.957 | 25.018.746 |
| 7/10/2025 | 14,55 | 14,31 | -2,32% | 14,26 | 14,59 | 14,33 | 14,31 | 14,38 | 2.676 | 48.298.462 |
| 6/10/2025 | 14,71 | 14,65 | -0,54% | 14,46 | 14,81 | 14,57 | 14,63 | 14,65 | 2.416 | 35.777.139 |
| 3/10/2025 | 14,70 | 14,73 | +0,20% | 14,54 | 14,74 | 14,63 | 14,69 | 14,73 | 1.917 | 31.550.628 |
| 2/10/2025 | 14,91 | 14,70 | -1,34% | 14,67 | 15,01 | 14,79 | 14,70 | 14,79 | 2.122 | 33.663.716 |
| 1/10/2025 | 15,21 | 14,90 | -2,55% | 14,85 | 15,38 | 15,04 | 14,90 | 14,93 | 2.757 | 41.845.982 |
| 30/9/2025 | 15,13 | 15,29 | -0,07% | 15,05 | 15,34 | 15,22 | 15,25 | 15,29 | 1.644 | 30.749.312 |
| 29/9/2025 | 15,21 | 15,30 | +0,99% | 15,10 | 15,43 | 15,32 | 15,30 | 15,31 | 1.985 | 36.318.109 |
| 26/9/2025 | 15,01 | 15,15 | +0,66% | 15,01 | 15,22 | 15,11 | 15,12 | 15,15 | 1.347 | 24.269.284 |
| 25/9/2025 | 15,15 | 15,05 | -0,79% | 15,00 | 15,21 | 15,10 | 15,01 | 15,05 | 1.559 | 24.395.827 |
| 24/9/2025 | 15,30 | 15,17 | -1,30% | 15,14 | 15,33 | 15,20 | 15,17 | 15,19 | 1.646 | 28.193.453 |
| 23/9/2025 | 15,17 | 15,37 | +1,12% | 15,14 | 15,47 | 15,32 | 15,37 | 15,40 | 1.454 | 25.288.403 |
| 22/9/2025 | 15,15 | 15,20 | -0,13% | 14,90 | 15,20 | 15,05 | 15,13 | 15,20 | 1.822 | 31.403.774 |
| 19/9/2025 | 14,89 | 15,22 | +1,94% | 14,88 | 15,22 | 15,11 | 15,19 | 15,22 | 1.622 | 30.015.022 |
| 18/9/2025 | 15,01 | 14,93 | -0,80% | 14,85 | 15,06 | 14,93 | 14,92 | 14,93 | 1.253 | 22.175.826 |
| 17/9/2025 | 14,62 | 15,05 | +2,73% | 14,56 | 15,14 | 14,90 | 14,97 | 15,05 | 1.940 | 38.537.478 |
| 16/9/2025 | 14,71 | 14,65 | +0,21% | 14,52 | 14,79 | 14,59 | 14,61 | 14,65 | 1.901 | 26.859.296 |
| 15/9/2025 | 14,45 | 14,62 | +1,39% | 14,42 | 14,70 | 14,64 | 14,60 | 14,62 | 1.770 | 31.954.075 |
| 12/9/2025 | 14,48 | 14,42 | -0,62% | 14,40 | 14,58 | 14,47 | 14,42 | 14,49 | 1.408 | 22.772.133 |
| 11/9/2025 | 14,42 | 14,51 | +0,48% | 14,42 | 14,71 | 14,57 | 14,51 | 14,52 | 1.509 | 29.548.251 |
| 10/9/2025 | 14,57 | 14,44 | -0,48% | 14,42 | 14,72 | 14,53 | 14,44 | 14,46 | 1.382 | 24.611.934 |
| 9/9/2025 | 14,64 | 14,51 | -0,27% | 14,51 | 14,66 | 14,58 | 14,51 | 14,59 | 1.413 | 22.149.384 |
| 8/9/2025 | 14,71 | 14,55 | -0,82% | 14,50 | 14,80 | 14,58 | 14,55 | 14,57 | 2.080 | 29.826.508 |
| 5/9/2025 | 14,50 | 14,67 | +1,52% | 14,39 | 14,90 | 14,68 | 14,65 | 14,67 | 1.914 | 31.015.164 |
| 4/9/2025 | 14,11 | 14,45 | +2,48% | 14,01 | 14,45 | 14,27 | 14,40 | 14,45 | 1.420 | 24.860.475 |
| 3/9/2025 | 14,00 | 14,10 | +0,71% | 13,98 | 14,20 | 14,09 | 14,07 | 14,10 | 1.362 | 24.012.891 |
| 2/9/2025 | 14,18 | 14,00 | -3,18% | 13,94 | 14,29 | 14,06 | 14,00 | 14,03 | 1.861 | 31.368.754 |
| 1/9/2025 | 14,44 | 14,46 | +0,07% | 14,35 | 14,53 | 14,42 | 14,40 | 14,46 | 2.197 | 32.928.553 |
| 29/8/2025 | 14,38 | 14,45 | +0,70% | 14,35 | 14,51 | 14,43 | 14,44 | 14,45 | 1.796 | 29.703.127 |
| 28/8/2025 | 14,12 | 14,35 | +1,85% | 14,06 | 14,51 | 14,38 | 14,35 | 14,42 | 1.923 | 34.019.008 |
| 27/8/2025 | 13,96 | 14,09 | +0,21% | 13,87 | 14,09 | 13,96 | 14,03 | 14,09 | 1.369 | 21.898.801 |
| 26/8/2025 | 13,92 | 14,06 | +0,43% | 13,87 | 14,06 | 13,95 | 13,95 | 14,06 | 1.542 | 24.493.888 |
| 25/8/2025 | 13,87 | 14,00 | +0,36% | 13,77 | 14,04 | 13,96 | 13,97 | 14,00 | 1.603 | 27.608.452 |
| 22/8/2025 | 13,63 | 13,95 | +2,57% | 13,56 | 13,98 | 13,83 | 13,93 | 13,95 | 1.193 | 25.102.184 |
| 21/8/2025 | 13,50 | 13,60 | +0,52% | 13,37 | 13,60 | 13,53 | 13,50 | 13,60 | 1.494 | 21.736.160 |
| 20/8/2025 | 13,52 | 13,53 | +0,07% | 13,42 | 13,69 | 13,56 | 13,53 | 13,56 | 1.775 | 26.980.156 |
| 19/8/2025 | 13,83 | 13,52 | -2,94% | 13,50 | 13,87 | 13,60 | 13,51 | 13,52 | 2.315 | 35.296.778 |
| 18/8/2025 | 13,82 | 13,93 | +1,16% | 13,72 | 14,09 | 13,97 | 13,93 | 14,08 | 2.036 | 35.591.756 |
| 15/8/2025 | 13,87 | 13,77 | -0,86% | 13,66 | 13,87 | 13,76 | 13,77 | 13,84 | 1.311 | 22.146.222 |
| 14/8/2025 | 13,82 | 13,89 | -0,07% | 13,60 | 13,95 | 13,81 | 13,88 | 13,89 | 1.420 | 22.525.011 |
| 13/8/2025 | 13,93 | 13,90 | +0,29% | 13,78 | 14,00 | 13,88 | 13,82 | 13,90 | 1.407 | 22.612.065 |
| 12/8/2025 | 13,74 | 13,86 | +1,54% | 13,70 | 13,98 | 13,88 | 13,86 | 13,88 | 1.560 | 26.429.060 |
| 11/8/2025 | 13,73 | 13,65 | -0,66% | 13,60 | 13,74 | 13,66 | 13,65 | 13,69 | 1.805 | 28.009.026 |
| 8/8/2025 | 13,63 | 13,74 | +1,55% | 13,57 | 13,77 | 13,68 | 13,74 | 13,75 | 1.394 | 24.112.241 |
| 7/8/2025 | 13,53 | 13,53 | +0,30% | 13,44 | 13,65 | 13,55 | 13,53 | 13,60 | 1.563 | 25.506.344 |
| 6/8/2025 | 13,53 | 13,49 | -0,37% | 13,49 | 13,69 | 13,56 | 13,49 | 13,52 | 1.578 | 28.516.626 |
| 5/8/2025 | 13,50 | 13,54 | +0,52% | 13,44 | 13,66 | 13,55 | 13,51 | 13,54 | 1.628 | 29.713.404 |
| 4/8/2025 | 13,39 | 13,47 | +0,45% | 13,37 | 13,67 | 13,50 | 13,46 | 13,47 | 1.866 | 32.370.273 |
| 1/8/2025 | 13,46 | 13,41 | -0,07% | 13,36 | 13,67 | 13,47 | 13,41 | 13,44 | 2.360 | 36.727.088 |
| 31/7/2025 | 13,64 | 13,42 | -0,67% | 13,35 | 13,75 | 13,47 | 13,42 | 13,47 | 2.991 | 55.062.706 |
| 30/7/2025 | 13,23 | 13,51 | +2,19% | 13,15 | 13,58 | 13,36 | 13,49 | 13,51 | 1.687 | 34.637.317 |
| 29/7/2025 | 13,27 | 13,22 | -0,08% | 13,22 | 13,38 | 13,30 | 13,21 | 13,22 | 1.535 | 28.442.003 |
| 28/7/2025 | 13,36 | 13,23 | -1,71% | 13,16 | 13,48 | 13,27 | 13,23 | 13,25 | 2.044 | 31.391.305 |
| 25/7/2025 | 13,49 | 13,46 | +0,22% | 13,37 | 13,57 | 13,45 | 13,41 | 13,46 | 1.558 | 23.548.349 |
| 24/7/2025 | 13,63 | 13,43 | -1,90% | 13,39 | 13,69 | 13,46 | 13,43 | 13,48 | 1.324 | 21.046.458 |
| 23/7/2025 | 13,41 | 13,69 | +2,32% | 13,39 | 13,71 | 13,58 | 13,66 | 13,69 | 1.261 | 22.693.505 |
| 22/7/2025 | 13,48 | 13,38 | -0,22% | 13,36 | 13,60 | 13,47 | 13,38 | 13,39 | 1.548 | 26.114.210 |
| 21/7/2025 | 13,44 | 13,41 | -0,96% | 13,38 | 13,60 | 13,48 | 13,41 | 13,45 | 1.982 | 32.101.801 |
| 18/7/2025 | 13,73 | 13,54 | -1,38% | 13,45 | 13,76 | 13,55 | 13,54 | 13,55 | 1.925 | 30.856.687 |
| 17/7/2025 | 13,77 | 13,73 | +0,15% | 13,63 | 13,81 | 13,71 | 13,72 | 13,73 | 1.396 | 24.353.247 |
| 16/7/2025 | 13,84 | 13,71 | -0,94% | 13,67 | 13,91 | 13,74 | 13,71 | 13,77 | 1.489 | 25.412.090 |
| 15/7/2025 | 13,82 | 13,84 | +0,36% | 13,68 | 14,02 | 13,79 | 13,84 | 13,85 | 1.683 | 30.013.657 |
| 14/7/2025 | 13,80 | 13,79 | -0,65% | 13,70 | 13,88 | 13,79 | 13,79 | 13,80 | 1.898 | 31.942.369 |
| 11/7/2025 | 13,88 | 13,88 | -0,07% | 13,69 | 13,88 | 13,76 | 13,80 | 13,88 | 1.634 | 29.402.115 |
| 10/7/2025 | 13,80 | 13,89 | -0,86% | 13,69 | 13,92 | 13,83 | 13,83 | 13,89 | 2.123 | 36.757.637 |
| 9/7/2025 | 14,22 | 14,01 | -1,62% | 14,01 | 14,22 | 14,09 | 14,01 | 14,04 | 1.638 | 27.979.201 |
| 8/7/2025 | 14,25 | 14,24 | 0,00% | 14,10 | 14,25 | 14,16 | 14,16 | 14,24 | 1.754 | 27.898.679 |
| 7/7/2025 | 14,31 | 14,24 | -1,04% | 14,16 | 14,42 | 14,27 | 14,20 | 14,25 | 2.509 | 37.793.610 |
| 4/7/2025 | 14,36 | 14,39 | +0,21% | 14,30 | 14,43 | 14,36 | 14,39 | 14,40 | 1.589 | 27.018.373 |
| 3/7/2025 | 14,12 | 14,36 | +1,56% | 14,07 | 14,48 | 14,31 | 14,36 | 14,42 | 1.546 | 33.006.417 |
| 2/7/2025 | 14,30 | 14,14 | -1,60% | 14,01 | 14,33 | 14,11 | 14,07 | 14,14 | 1.934 | 36.752.947 |
| 1/7/2025 | 14,29 | 14,37 | -0,35% | 14,26 | 14,43 | 14,33 | 14,37 | 14,38 | 2.032 | 38.946.783 |
| 30/6/2025 | 14,25 | 14,42 | +0,91% | 14,19 | 14,50 | 14,37 | 14,40 | 14,42 | 2.540 | 44.611.617 |
| 27/6/2025 | 14,30 | 14,29 | -0,07% | 14,12 | 14,31 | 14,25 | 14,28 | 14,29 | 1.298 | 25.817.096 |
| 26/6/2025 | 14,19 | 14,30 | +0,70% | 14,03 | 14,30 | 14,19 | 14,29 | 14,30 | 1.494 | 28.802.447 |
| 25/6/2025 | 14,16 | 14,20 | +0,07% | 14,11 | 14,32 | 14,20 | 14,13 | 14,20 | 1.405 | 23.965.126 |
| 24/6/2025 | 14,25 | 14,19 | +0,64% | 14,16 | 14,41 | 14,28 | 14,19 | 14,20 | 1.276 | 26.407.780 |
| 23/6/2025 | 14,25 | 14,10 | -1,81% | 13,98 | 14,29 | 14,10 | 14,10 | 14,15 | 2.148 | 38.467.193 |
| 20/6/2025 | 14,44 | 14,36 | -0,28% | 14,19 | 14,45 | 14,27 | 14,25 | 14,40 | 1.776 | 34.020.915 |
| 18/6/2025 | 14,48 | 14,40 | -0,83% | 14,34 | 14,55 | 14,45 | 14,40 | 14,44 | 1.447 | 28.285.693 |
| 17/6/2025 | 14,30 | 14,52 | +0,83% | 14,28 | 14,54 | 14,44 | 14,48 | 14,52 | 1.823 | 37.177.115 |
| 16/6/2025 | 14,21 | 14,40 | +2,42% | 14,21 | 14,47 | 14,38 | 14,38 | 14,40 | 2.098 | 42.215.003 |
| 13/6/2025 | 14,04 | 14,06 | -1,33% | 13,97 | 14,25 | 14,12 | 14,06 | 14,10 | 1.867 | 33.087.664 |
| 12/6/2025 | 14,00 | 14,25 | +0,71% | 13,96 | 14,30 | 14,15 | 14,22 | 14,25 | 1.819 | 35.738.937 |
| 11/6/2025 | 13,58 | 14,15 | +3,21% | 13,52 | 14,17 | 13,90 | 14,14 | 14,15 | 1.637 | 37.992.858 |
| 10/6/2025 | 13,69 | 13,71 | +0,73% | 13,59 | 13,83 | 13,69 | 13,67 | 13,71 | 2.586 | 34.678.323 |
| 9/6/2025 | 13,75 | 13,61 | -1,38% | 13,38 | 13,78 | 13,58 | 13,61 | 13,63 | 2.528 | 43.518.271 |
| 6/6/2025 | 13,83 | 13,80 | 0,00% | 13,67 | 13,88 | 13,73 | 13,79 | 13,80 | 2.079 | 36.639.529 |
| 5/6/2025 | 14,21 | 13,80 | -2,82% | 13,76 | 14,32 | 13,98 | 13,80 | 13,85 | 2.251 | 41.025.399 |
| 4/6/2025 | 14,24 | 14,20 | +0,14% | 14,13 | 14,48 | 14,28 | 14,20 | 14,21 | 1.855 | 39.995.093 |
| 3/6/2025 | 14,09 | 14,18 | +1,29% | 14,01 | 14,25 | 14,11 | 14,15 | 14,18 | 1.962 | 38.811.043 |
| 2/6/2025 | 14,05 | 14,00 | -0,14% | 13,94 | 14,24 | 14,04 | 13,99 | 14,00 | 2.792 | 55.077.017 |
| 30/5/2025 | 13,90 | 14,02 | -0,21% | 13,66 | 14,02 | 13,84 | 13,99 | 14,03 | 2.247 | 39.193.095 |
| 29/5/2025 | 14,04 | 14,05 | 0,00% | 13,90 | 14,17 | 14,02 | 13,90 | 14,05 | 2.311 | 37.179.142 |
| 28/5/2025 | 13,90 | 14,05 | +1,89% | 13,71 | 14,05 | 13,93 | 14,04 | 14,05 | 2.275 | 44.226.035 |
| 27/5/2025 | 13,65 | 13,79 | +1,55% | 13,65 | 13,96 | 13,80 | 13,76 | 13,79 | 2.069 | 41.963.517 |
| 26/5/2025 | 13,51 | 13,58 | +0,22% | 13,46 | 13,73 | 13,56 | 13,58 | 13,60 | 2.129 | 36.441.583 |
| 23/5/2025 | 13,29 | 13,55 | +1,19% | 13,00 | 13,55 | 13,35 | 13,53 | 13,55 | 2.122 | 37.611.321 |
| 22/5/2025 | 13,42 | 13,39 | -0,07% | 13,35 | 13,59 | 13,46 | 13,36 | 13,39 | 2.113 | 37.663.101 |
| 21/5/2025 | 13,62 | 13,40 | -2,26% | 13,31 | 13,67 | 13,45 | 13,40 | 13,44 | 2.187 | 36.882.336 |
| 20/5/2025 | 13,50 | 13,71 | +1,41% | 13,45 | 13,74 | 13,56 | 13,69 | 13,71 | 2.074 | 39.249.157 |
| 19/5/2025 | 13,50 | 13,52 | -0,15% | 13,45 | 13,69 | 13,56 | 13,50 | 13,52 | 2.230 | 39.802.859 |
| 16/5/2025 | 13,40 | 13,54 | +0,74% | 13,23 | 13,54 | 13,40 | 13,50 | 13,54 | 2.236 | 38.122.886 |
| 15/5/2025 | 13,30 | 13,44 | +0,52% | 13,27 | 13,57 | 13,42 | 13,40 | 13,44 | 2.299 | 37.366.661 |
| 14/5/2025 | 13,40 | 13,37 | -0,52% | 13,32 | 13,55 | 13,41 | 13,36 | 13,37 | 1.925 | 37.117.261 |
| 13/5/2025 | 13,24 | 13,44 | +2,60% | 13,16 | 13,44 | 13,34 | 13,40 | 13,44 | 2.060 | 37.368.718 |
| 12/5/2025 | 13,34 | 13,10 | -0,76% | 13,00 | 13,37 | 13,10 | 13,10 | 13,17 | 3.043 | 52.205.379 |
| 9/5/2025 | 13,35 | 13,20 | -1,42% | 13,08 | 13,44 | 13,25 | 13,20 | 13,28 | 3.096 | 64.813.928 |
| 8/5/2025 | 12,58 | 13,39 | +14,44% | 12,54 | 13,63 | 13,36 | 13,34 | 13,39 | 5.337 | 136.753.982 |
| 7/5/2025 | 11,88 | 11,70 | -1,10% | 11,67 | 11,98 | 11,78 | 11,69 | 11,70 | 2.756 | 42.555.155 |
| 6/5/2025 | 12,00 | 11,83 | -0,76% | 11,78 | 12,10 | 11,86 | 11,83 | 11,87 | 2.781 | 39.277.152 |
| 5/5/2025 | 12,06 | 11,92 | -1,57% | 11,89 | 12,14 | 12,00 | 11,92 | 11,95 | 2.984 | 40.898.130 |
| 2/5/2025 | 12,27 | 12,11 | -0,33% | 12,04 | 12,27 | 12,12 | 12,10 | 12,11 | 3.499 | 48.724.376 |
| 29/4/2025 | 11,99 | 12,15 | +1,50% | 11,95 | 12,20 | 12,11 | 12,10 | 12,15 | 1.899 | 27.528.481 |
| 28/4/2025 | 12,02 | 11,97 | +0,50% | 11,95 | 12,08 | 12,00 | 11,97 | 12,00 | 2.580 | 35.418.497 |
| 25/4/2025 | 11,94 | 11,91 | -0,50% | 11,90 | 12,06 | 11,98 | 11,91 | 11,96 | 2.091 | 33.462.046 |
| 24/4/2025 | 11,75 | 11,97 | +2,31% | 11,70 | 12,01 | 11,90 | 11,96 | 11,97 | 2.301 | 35.590.324 |
| 23/4/2025 | 11,40 | 11,70 | +3,17% | 11,36 | 11,77 | 11,67 | 11,70 | 11,72 | 2.477 | 34.729.127 |
| 22/4/2025 | 11,40 | 11,34 | -1,39% | 11,29 | 11,42 | 11,36 | 11,34 | 11,38 | 3.272 | 42.080.337 |
| 17/4/2025 | 11,48 | 11,50 | +0,17% | 11,30 | 11,57 | 11,47 | 11,49 | 11,50 | 1.732 | 25.562.799 |
| 16/4/2025 | 11,30 | 11,48 | +0,79% | 11,29 | 11,52 | 11,41 | 11,41 | 11,49 | 1.890 | 28.973.656 |
| 15/4/2025 | 11,30 | 11,39 | -0,61% | 11,30 | 11,50 | 11,42 | 11,39 | 11,44 | 1.950 | 28.210.536 |
| 14/4/2025 | 11,30 | 11,46 | +2,14% | 11,20 | 11,46 | 11,34 | 11,43 | 11,46 | 2.550 | 33.477.166 |
| 11/4/2025 | 11,07 | 11,22 | +2,19% | 11,07 | 11,34 | 11,20 | 11,22 | 11,23 | 1.752 | 27.718.428 |
| 10/4/2025 | 11,11 | 10,98 | -0,90% | 10,85 | 11,23 | 11,00 | 10,98 | 11,08 | 2.236 | 30.719.474 |
| 9/4/2025 | 10,75 | 11,08 | +2,78% | 10,60 | 11,27 | 10,89 | 11,08 | 11,11 | 2.703 | 41.447.858 |
| 8/4/2025 | 11,15 | 10,78 | -2,71% | 10,67 | 11,18 | 10,83 | 10,73 | 10,78 | 4.364 | 65.042.640 |
| 7/4/2025 | 11,17 | 11,08 | -1,51% | 10,81 | 11,27 | 10,98 | 11,02 | 11,08 | 5.058 | 73.169.970 |
| 4/4/2025 | 11,38 | 11,25 | -1,32% | 11,05 | 11,38 | 11,15 | 11,21 | 11,25 | 3.378 | 54.805.085 |
| 3/4/2025 | 11,20 | 11,40 | +1,88% | 11,11 | 11,54 | 11,39 | 11,40 | 11,42 | 2.279 | 37.917.647 |
| 2/4/2025 | 11,23 | 11,19 | +0,18% | 11,08 | 11,30 | 11,15 | 11,16 | 11,19 | 2.647 | 37.199.093 |
| 1/4/2025 | 11,17 | 11,17 | -2,27% | 11,12 | 11,30 | 11,20 | 11,17 | 11,20 | 3.237 | 43.639.470 |
| 31/3/2025 | 11,62 | 11,43 | -2,14% | 11,38 | 11,68 | 11,46 | 11,43 | 11,46 | 4.049 | 54.774.930 |
| 28/3/2025 | 11,69 | 11,68 | -0,76% | 11,55 | 11,72 | 11,62 | 11,65 | 11,68 | 2.540 | 39.544.138 |
| 27/3/2025 | 11,81 | 11,77 | -0,34% | 11,69 | 11,84 | 11,76 | 11,74 | 11,77 | 2.025 | 31.018.458 |
| 26/3/2025 | 11,73 | 11,81 | +1,55% | 11,58 | 11,81 | 11,73 | 11,79 | 11,81 | 2.227 | 37.753.010 |
| 25/3/2025 | 11,53 | 11,63 | +1,48% | 11,47 | 11,92 | 11,70 | 11,60 | 11,63 | 2.412 | 41.380.746 |
| 24/3/2025 | 11,33 | 11,46 | +1,15% | 11,30 | 11,51 | 11,42 | 11,46 | 11,52 | 2.648 | 38.461.498 |
| 21/3/2025 | 11,20 | 11,33 | +0,53% | 11,20 | 11,42 | 11,31 | 11,33 | 11,35 | 2.918 | 43.805.817 |
| 20/3/2025 | 11,35 | 11,27 | -0,35% | 11,10 | 11,37 | 11,22 | 11,21 | 11,27 | 3.142 | 44.885.790 |
| 19/3/2025 | 11,31 | 11,31 | +0,09% | 11,18 | 11,37 | 11,29 | 11,31 | 11,34 | 2.087 | 35.265.229 |
| 18/3/2025 | 11,30 | 11,30 | +0,09% | 11,15 | 11,32 | 11,24 | 11,30 | 11,31 | 2.430 | 40.585.425 |
| 17/3/2025 | 11,16 | 11,29 | +1,90% | 11,07 | 11,31 | 11,21 | 11,27 | 11,29 | 2.806 | 46.468.183 |
| 14/3/2025 | 10,77 | 11,08 | +3,84% | 10,70 | 11,10 | 10,97 | 11,07 | 11,08 | 2.887 | 47.352.402 |
| 13/3/2025 | 10,64 | 10,67 | +1,23% | 10,48 | 10,72 | 10,62 | 10,67 | 10,69 | 2.694 | 32.108.952 |
| 12/3/2025 | 10,59 | 10,54 | +0,09% | 10,43 | 10,59 | 10,51 | 10,53 | 10,54 | 2.917 | 41.443.949 |
| 11/3/2025 | 10,68 | 10,53 | -0,94% | 10,41 | 10,70 | 10,50 | 10,52 | 10,53 | 4.103 | 52.991.337 |
| 10/3/2025 | 10,85 | 10,63 | -1,39% | 10,51 | 10,93 | 10,58 | 10,60 | 10,63 | 4.772 | 64.259.819 |
| 7/3/2025 | 10,66 | 10,78 | +1,13% | 10,51 | 10,84 | 10,70 | 10,78 | 10,80 | 3.439 | 51.130.026 |
| 6/3/2025 | 10,60 | 10,66 | +0,09% | 10,39 | 10,67 | 10,53 | 10,64 | 10,66 | 3.810 | 59.342.504 |
| 5/3/2025 | 10,41 | 10,65 | +3,40% | 10,37 | 10,76 | 10,48 | 10,57 | 10,65 | 2.931 | 46.109.301 |
| 28/2/2025 | 10,60 | 10,30 | -2,92% | 10,28 | 10,75 | 10,40 | 10,30 | 10,32 | 6.948 | 111.254.794 |
| 27/2/2025 | 10,65 | 10,61 | -0,38% | 10,57 | 10,71 | 10,64 | 10,61 | 10,63 | 2.760 | 40.607.390 |
| 26/2/2025 | 10,90 | 10,65 | -1,66% | 10,58 | 10,95 | 10,68 | 10,63 | 10,65 | 3.552 | 51.132.193 |
| 25/2/2025 | 10,75 | 10,83 | +1,59% | 10,66 | 10,88 | 10,79 | 10,83 | 10,85 | 2.102 | 32.628.621 |
| 24/2/2025 | 10,99 | 10,66 | -2,29% | 10,61 | 11,00 | 10,74 | 10,66 | 10,67 | 4.030 | 54.780.212 |
| 21/2/2025 | 10,99 | 10,91 | 0,00% | 10,77 | 11,00 | 10,84 | 10,90 | 10,91 | 3.490 | 48.944.355 |
| 20/2/2025 | 10,98 | 10,91 | +0,37% | 10,86 | 10,99 | 10,93 | 10,91 | 10,95 | 2.273 | 32.445.243 |
| 19/2/2025 | 11,10 | 10,87 | -2,95% | 10,86 | 11,10 | 10,95 | 10,87 | 10,90 | 4.126 | 46.343.952 |
| 18/2/2025 | 11,25 | 11,20 | +0,45% | 11,02 | 11,25 | 11,12 | 11,12 | 11,20 | 2.268 | 32.182.123 |
| 17/2/2025 | 11,12 | 11,15 | +0,45% | 11,12 | 11,25 | 11,18 | 11,15 | 11,19 | 2.710 | 40.642.478 |
| 14/2/2025 | 10,94 | 11,10 | +1,74% | 10,89 | 11,15 | 11,00 | 11,10 | 11,11 | 2.949 | 40.663.100 |
| 13/2/2025 | 10,75 | 10,91 | +1,87% | 10,63 | 10,92 | 10,80 | 10,82 | 10,91 | 2.627 | 42.645.367 |
| 12/2/2025 | 11,05 | 10,71 | -3,34% | 10,45 | 11,10 | 10,66 | 10,71 | 10,72 | 6.741 | 112.776.180 |
| 11/2/2025 | 10,99 | 11,08 | +0,73% | 10,98 | 11,17 | 11,07 | 11,08 | 11,10 | 2.750 | 43.767.843 |
| 10/2/2025 | 11,00 | 11,00 | +1,29% | 10,91 | 11,24 | 11,00 | 11,00 | 11,01 | 3.487 | 50.758.416 |
| 7/2/2025 | 11,18 | 10,86 | -3,55% | 10,79 | 11,27 | 10,98 | 10,86 | 10,92 | 5.907 | 89.695.141 |
| 6/2/2025 | 11,15 | 11,26 | +0,99% | 10,96 | 11,32 | 11,17 | 11,23 | 11,26 | 2.599 | 35.374.668 |
| 5/2/2025 | 10,98 | 11,15 | +1,18% | 10,86 | 11,19 | 11,05 | 11,14 | 11,15 | 2.683 | 31.372.940 |
| 4/2/2025 | 11,01 | 11,02 | -0,27% | 10,86 | 11,07 | 10,97 | 10,94 | 11,02 | 2.156 | 33.723.641 |
| 3/2/2025 | 11,02 | 11,05 | +0,27% | 10,90 | 11,07 | 10,98 | 11,00 | 11,05 | 3.522 | 49.599.189 |
| 31/1/2025 | 11,13 | 11,02 | 0,00% | 11,00 | 11,24 | 11,11 | 11,02 | 11,06 | 4.302 | 63.975.838 |
| 30/1/2025 | 10,58 | 11,02 | +3,28% | 10,57 | 11,12 | 10,92 | 11,02 | 11,09 | 2.309 | 35.052.617 |
| 29/1/2025 | 10,75 | 10,67 | -0,37% | 10,55 | 10,76 | 10,65 | 10,67 | 10,68 | 2.320 | 33.704.513 |
| 28/1/2025 | 10,72 | 10,71 | +0,56% | 10,55 | 10,76 | 10,65 | 10,70 | 10,71 | 2.202 | 29.669.873 |
| 27/1/2025 | 10,44 | 10,65 | +2,70% | 10,38 | 10,71 | 10,58 | 10,65 | 10,68 | 2.151 | 31.314.854 |
| 24/1/2025 | 10,48 | 10,37 | -0,77% | 10,34 | 10,50 | 10,38 | 10,37 | 10,41 | 3.493 | 45.689.980 |
| 23/1/2025 | 10,63 | 10,45 | -1,88% | 10,45 | 10,72 | 10,56 | 10,45 | 10,47 | 2.420 | 33.953.204 |
| 22/1/2025 | 10,77 | 10,65 | -1,39% | 10,56 | 10,82 | 10,62 | 10,64 | 10,65 | 2.775 | 37.058.161 |
| 21/1/2025 | 10,75 | 10,80 | +0,47% | 10,70 | 10,82 | 10,76 | 10,77 | 10,80 | 2.014 | 28.510.952 |
| 20/1/2025 | 10,65 | 10,75 | +1,13% | 10,58 | 10,76 | 10,68 | 10,74 | 10,75 | 2.431 | 31.207.174 |
| 17/1/2025 | 10,87 | 10,63 | -1,21% | 10,62 | 10,96 | 10,73 | 10,63 | 10,69 | 2.652 | 37.193.192 |
| 16/1/2025 | 10,99 | 10,76 | -2,18% | 10,72 | 10,99 | 10,82 | 10,76 | 10,83 | 2.568 | 32.314.912 |
| 15/1/2025 | 10,55 | 11,00 | +5,06% | 10,55 | 11,00 | 10,77 | 10,89 | 11,00 | 2.648 | 34.303.982 |
| 14/1/2025 | 10,50 | 10,47 | +0,67% | 10,20 | 10,58 | 10,38 | 10,47 | 10,58 | 2.595 | 33.669.766 |
| 13/1/2025 | 10,40 | 10,40 | +0,97% | 10,24 | 10,42 | 10,31 | 10,32 | 10,40 | 3.341 | 41.825.035 |
| 10/1/2025 | 10,46 | 10,30 | -1,53% | 10,21 | 10,46 | 10,31 | 10,30 | 10,36 | 3.893 | 55.698.568 |
| 9/1/2025 | 10,40 | 10,46 | +0,58% | 10,38 | 10,46 | 10,42 | 10,44 | 10,46 | 2.405 | 30.437.624 |
| 8/1/2025 | 10,60 | 10,40 | -1,98% | 10,35 | 10,62 | 10,43 | 10,40 | 10,44 | 3.647 | 46.073.967 |
| 7/1/2025 | 10,54 | 10,61 | +1,73% | 10,52 | 10,70 | 10,61 | 10,61 | 10,65 | 2.792 | 40.004.432 |
| 6/1/2025 | 10,42 | 10,43 | +1,07% | 10,34 | 10,58 | 10,49 | 10,43 | 10,48 | 3.397 | 47.226.061 |
| 3/1/2025 | 10,47 | 10,32 | -1,53% | 10,26 | 10,52 | 10,35 | 10,30 | 10,32 | 4.806 | 66.038.416 |
| 2/1/2025 | 10,54 | 10,48 | -2,24% | 10,27 | 10,63 | 10,39 | 10,46 | 10,48 | 5.907 | 76.257.730 |
| 30/12/2024 | 10,78 | 10,72 | -0,09% | 10,66 | 10,81 | 10,72 | 10,71 | 10,72 | 4.429 | 66.820.545 |
| 27/12/2024 | 10,84 | 10,73 | -0,92% | 10,63 | 10,85 | 10,73 | 10,70 | 10,73 | 4.194 | 57.486.542 |
| 26/12/2024 | 10,72 | 10,83 | +1,88% | 10,58 | 10,83 | 10,68 | 10,73 | 10,83 | 3.499 | 52.361.183 |
| 23/12/2024 | 10,83 | 10,63 | -1,48% | 10,59 | 10,89 | 10,66 | 10,63 | 10,66 | 5.550 | 92.548.831 |
| 20/12/2024 | 10,66 | 10,79 | +1,79% | 10,55 | 10,87 | 10,68 | 10,79 | 10,82 | 3.956 | 66.215.285 |
| 19/12/2024 | 10,58 | 10,60 | +0,57% | 10,43 | 10,70 | 10,56 | 10,60 | 10,62 | 3.472 | 57.944.862 |
| 18/12/2024 | 10,98 | 10,54 | -4,44% | 10,43 | 10,98 | 10,62 | 10,54 | 10,57 | 7.712 | 123.569.926 |
| 17/12/2024 | 10,99 | 11,03 | +1,29% | 10,69 | 11,03 | 10,83 | 10,98 | 11,03 | 4.801 | 75.533.105 |
| 16/12/2024 | 11,07 | 10,89 | -1,36% | 10,85 | 11,20 | 10,94 | 10,89 | 10,90 | 6.587 | 101.051.811 |
| 13/12/2024 | 11,38 | 11,04 | -1,95% | 11,04 | 11,40 | 11,13 | 11,04 | 11,12 | 4.057 | 66.994.821 |
| 12/12/2024 | 11,55 | 11,26 | -1,40% | 11,12 | 11,55 | 11,24 | 11,22 | 11,26 | 3.344 | 58.202.114 |
| 11/12/2024 | 11,38 | 11,42 | +1,24% | 11,21 | 11,73 | 11,38 | 11,42 | 11,47 | 2.414 | 39.289.139 |
| 10/12/2024 | 11,17 | 11,28 | +2,08% | 11,01 | 11,34 | 11,21 | 11,28 | 11,31 | 2.369 | 36.306.228 |
| 9/12/2024 | 11,24 | 11,05 | -0,63% | 11,05 | 11,29 | 11,15 | 11,05 | 11,10 | 3.481 | 60.315.527 |
| 6/12/2024 | 11,43 | 11,12 | -2,11% | 11,05 | 11,44 | 11,15 | 11,11 | 11,16 | 4.485 | 70.064.395 |
| 5/12/2024 | 11,25 | 11,36 | +2,07% | 11,19 | 11,44 | 11,34 | 11,31 | 11,36 | 2.810 | 45.331.423 |
| 4/12/2024 | 11,08 | 11,13 | +1,46% | 10,93 | 11,23 | 11,07 | 11,12 | 11,13 | 2.987 | 50.564.688 |
| 3/12/2024 | 10,99 | 10,97 | -0,72% | 10,92 | 11,25 | 10,97 | 10,97 | 10,98 | 4.324 | 73.432.406 |
| 2/12/2024 | 11,21 | 11,05 | -1,52% | 10,91 | 11,26 | 10,99 | 11,03 | 11,05 | 7.847 | 122.110.128 |
| 29/11/2024 | 11,33 | 11,22 | -0,09% | 10,92 | 11,42 | 11,10 | 11,21 | 11,22 | 7.158 | 114.546.157 |
| 28/11/2024 | 11,71 | 11,23 | -3,52% | 11,18 | 11,86 | 11,40 | 11,23 | 11,27 | 7.172 | 110.449.657 |
| 27/11/2024 | 12,18 | 11,64 | -3,40% | 11,56 | 12,20 | 11,75 | 11,64 | 11,70 | 6.846 | 110.356.915 |
| 26/11/2024 | 11,97 | 12,05 | +0,08% | 11,95 | 12,17 | 12,06 | 12,05 | 12,15 | 1.673 | 27.325.194 |
| 25/11/2024 | 12,03 | 12,04 | -0,50% | 11,90 | 12,14 | 11,96 | 12,01 | 12,05 | 4.299 | 58.396.520 |
| 22/11/2024 | 12,21 | 12,10 | 0,00% | 12,02 | 12,24 | 12,08 | 12,10 | 12,12 | 1.926 | 27.383.789 |
| 21/11/2024 | 12,15 | 12,10 | -0,41% | 12,04 | 12,20 | 12,13 | 12,10 | 12,20 | 2.366 | 34.217.490 |
| 19/11/2024 | 12,13 | 12,15 | -0,25% | 12,07 | 12,23 | 12,16 | 12,15 | 12,22 | 1.695 | 26.705.480 |
| 18/11/2024 | 12,07 | 12,18 | +1,42% | 11,96 | 12,22 | 12,12 | 12,13 | 12,18 | 2.465 | 36.798.372 |
| 14/11/2024 | 12,01 | 12,01 | +0,08% | 11,90 | 12,15 | 12,02 | 12,01 | 12,05 | 2.240 | 36.729.978 |
| 13/11/2024 | 12,01 | 12,00 | +0,76% | 11,87 | 12,01 | 11,92 | 11,98 | 12,00 | 2.088 | 32.265.223 |
| 12/11/2024 | 12,00 | 11,91 | -0,58% | 11,89 | 12,05 | 11,94 | 11,91 | 11,95 | 3.246 | 49.579.463 |
| 11/11/2024 | 12,04 | 11,98 | -0,58% | 11,92 | 12,06 | 11,99 | 11,98 | 12,00 | 3.167 | 46.150.415 |
| 8/11/2024 | 12,17 | 12,05 | -0,58% | 11,95 | 12,23 | 11,99 | 12,02 | 12,05 | 4.495 | 67.447.150 |
| 7/11/2024 | 12,28 | 12,12 | -1,62% | 12,09 | 12,36 | 12,20 | 12,12 | 12,19 | 3.243 | 52.580.299 |
| 6/11/2024 | 12,42 | 12,32 | -0,96% | 12,11 | 12,50 | 12,24 | 12,28 | 12,32 | 3.414 | 56.516.292 |
| 5/11/2024 | 12,60 | 12,44 | -0,64% | 12,34 | 12,61 | 12,42 | 12,44 | 12,49 | 2.371 | 38.758.479 |
| 4/11/2024 | 12,61 | 12,52 | +0,32% | 12,39 | 12,70 | 12,51 | 12,52 | 12,54 | 2.931 | 44.335.001 |
| 1/11/2024 | 12,75 | 12,48 | -1,58% | 12,44 | 12,82 | 12,52 | 12,48 | 12,50 | 3.890 | 63.183.427 |
| 31/10/2024 | 13,00 | 12,68 | -4,16% | 12,56 | 13,03 | 12,75 | 12,68 | 12,72 | 4.675 | 90.587.887 |
| 30/10/2024 | 13,10 | 13,23 | +0,23% | 13,05 | 13,23 | 13,16 | 13,19 | 13,23 | 1.226 | 25.198.263 |
| 29/10/2024 | 13,34 | 13,20 | -0,45% | 13,11 | 13,42 | 13,20 | 13,12 | 13,20 | 1.502 | 30.717.224 |
| 28/10/2024 | 13,20 | 13,26 | +1,45% | 13,14 | 13,39 | 13,29 | 13,26 | 13,31 | 1.524 | 27.653.172 |